21,570$
1,79%
Echtzeit-Aktienkurs Natural Grocers BY Vitamin Cottage
Bid:
Ask:
Aktienkurse zur Natural Grocers BY Vitamin Cottage Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 21,36 | 21,63 | 21,22 | 21,58 | 1,84% | 62.551,00 |
30.05.2024 | 21,08 | 21,57 | 21,05 | 21,19 | 1,15% | 71.348,00 |
29.05.2024 | 20,86 | 21,17 | 20,74 | 20,95 | -0,19% | 44.093,00 |
28.05.2024 | 21,13 | 21,16 | 20,65 | 20,99 | -0,14% | 69.071,00 |
24.05.2024 | 20,86 | 21,07 | 20,78 | 21,02 | 1,15% | 43.526,00 |
23.05.2024 | 21,07 | 21,07 | 20,40 | 20,78 | -1,33% | 65.929,00 |
22.05.2024 | 20,87 | 21,12 | 20,76 | 21,06 | 0,77% | 40.753,00 |
21.05.2024 | 20,89 | 21,23 | 20,69 | 20,90 | -0,19% | 46.318,00 |
20.05.2024 | 21,28 | 21,70 | 20,94 | 20,94 | -1,78% | 115.662,00 |
17.05.2024 | 21,09 | 21,37 | 20,78 | 21,32 | 1,19% | 55.739,00 |
16.05.2024 | 20,85 | 21,56 | 20,83 | 21,07 | 1,25% | 149.395,00 |
15.05.2024 | 20,41 | 20,92 | 19,81 | 20,81 | 2,82% | 71.276,00 |
14.05.2024 | 19,61 | 20,33 | 19,61 | 20,24 | 3,90% | 108.168,00 |
13.05.2024 | 19,46 | 20,45 | 19,41 | 19,48 | -0,20% | 119.625,00 |
10.05.2024 | 19,44 | 20,72 | 19,20 | 19,52 | 9,48% | 161.383,00 |
09.05.2024 | 17,80 | 18,04 | 17,65 | 17,83 | -0,34% | 56.582,00 |
08.05.2024 | 17,91 | 18,13 | 17,80 | 17,89 | -0,28% | 51.743,00 |
07.05.2024 | 17,69 | 18,23 | 17,69 | 17,94 | 1,24% | 53.482,00 |
06.05.2024 | 17,49 | 17,85 | 17,47 | 17,72 | 1,96% | 50.568,00 |
03.05.2024 | 16,84 | 17,40 | 16,84 | 17,38 | 3,33% | 44.727,00 |
02.05.2024 | 16,62 | 16,98 | 16,51 | 16,82 | 1,82% | 40.301,00 |
01.05.2024 | 16,43 | 16,75 | 16,40 | 16,52 | 0,98% | 23.129,00 |
30.04.2024 | 16,59 | 16,68 | 16,36 | 16,36 | -1,62% | 30.895,00 |
29.04.2024 | 16,88 | 16,96 | 16,61 | 16,63 | -1,48% | 36.340,00 |
26.04.2024 | 16,48 | 17,03 | 16,48 | 16,88 | 2,99% | 39.473,00 |
25.04.2024 | 16,09 | 16,46 | 15,93 | 16,39 | 2,18% | 54.329,00 |
24.04.2024 | 15,92 | 16,05 | 15,82 | 16,04 | 0,00% | 32.708,00 |
23.04.2024 | 16,21 | 16,30 | 15,94 | 16,04 | -1,05% | 46.423,00 |
22.04.2024 | 16,45 | 16,53 | 16,18 | 16,21 | -1,64% | 67.449,00 |
19.04.2024 | 16,14 | 16,58 | 16,14 | 16,48 | 1,48% | 38.978,00 |
18.04.2024 | 16,26 | 16,41 | 16,12 | 16,24 | 0,37% | 37.801,00 |
17.04.2024 | 16,34 | 16,62 | 16,12 | 16,18 | -0,92% | 31.192,00 |
16.04.2024 | 16,29 | 16,52 | 16,16 | 16,33 | -0,49% | 28.694,00 |
15.04.2024 | 16,45 | 16,47 | 16,02 | 16,41 | 0,80% | 58.979,00 |
12.04.2024 | 16,58 | 16,68 | 16,18 | 16,28 | -2,51% | 30.307,00 |
11.04.2024 | 16,62 | 16,85 | 16,42 | 16,70 | 1,27% | 32.284,00 |
10.04.2024 | 16,66 | 16,70 | 16,32 | 16,49 | -2,31% | 56.382,00 |
09.04.2024 | 16,96 | 17,04 | 16,52 | 16,88 | 0,12% | 47.919,00 |
08.04.2024 | 16,66 | 17,23 | 16,58 | 16,86 | 0,06% | 45.278,00 |
05.04.2024 | 16,98 | 17,03 | 16,77 | 16,85 | -0,35% | 31.858,00 |
04.04.2024 | 17,41 | 17,50 | 16,75 | 16,91 | -2,08% | 42.589,00 |
03.04.2024 | 17,19 | 17,41 | 17,18 | 17,27 | -0,23% | 36.450,00 |
02.04.2024 | 17,26 | 17,32 | 16,25 | 17,31 | -0,12% | 122.257,00 |
01.04.2024 | 18,18 | 18,21 | 17,30 | 17,33 | -3,99% | 84.530,00 |
28.03.2024 | 18,19 | 18,35 | 17,60 | 18,05 | -0,88% | 59.454,00 |
27.03.2024 | 18,30 | 18,48 | 18,00 | 18,21 | 0,17% | 47.860,00 |
26.03.2024 | 17,06 | 19,35 | 17,06 | 18,18 | 7,13% | 368.208,00 |
25.03.2024 | 16,99 | 17,06 | 16,78 | 16,97 | -0,59% | 31.892,00 |
22.03.2024 | 17,43 | 17,50 | 17,03 | 17,07 | -1,90% | 27.409,00 |
21.03.2024 | 17,18 | 17,56 | 17,06 | 17,40 | 1,16% | 50.153,00 |
20.03.2024 | 16,64 | 17,36 | 16,63 | 17,20 | 2,50% | 51.262,00 |
19.03.2024 | 16,89 | 17,08 | 16,60 | 16,78 | -1,47% | 73.443,00 |
18.03.2024 | 17,85 | 17,90 | 16,96 | 17,03 | -4,75% | 126.078,00 |
15.03.2024 | 17,58 | 18,00 | 17,58 | 17,88 | 1,30% | 81.388,00 |
14.03.2024 | 18,01 | 18,12 | 17,51 | 17,65 | -1,78% | 52.288,00 |
13.03.2024 | 17,96 | 18,04 | 17,62 | 17,97 | -0,28% | 58.087,00 |
12.03.2024 | 17,60 | 18,07 | 17,57 | 18,02 | 2,15% | 75.302,00 |
11.03.2024 | 17,14 | 17,66 | 16,94 | 17,64 | 3,40% | 87.947,00 |
08.03.2024 | 16,56 | 17,06 | 16,55 | 17,06 | 3,08% | 71.621,00 |
07.03.2024 | 16,22 | 16,71 | 16,15 | 16,55 | 3,05% | 53.712,00 |
06.03.2024 | 16,32 | 16,32 | 16,04 | 16,06 | -0,56% | 31.808,00 |
05.03.2024 | 16,25 | 16,47 | 16,15 | 16,15 | -0,62% | 32.498,00 |
04.03.2024 | 16,51 | 16,80 | 16,23 | 16,25 | -1,46% | 69.554,00 |
01.03.2024 | 16,60 | 16,60 | 16,02 | 16,49 | -0,48% | 60.836,00 |
29.02.2024 | 16,20 | 16,83 | 16,14 | 16,57 | 4,21% | 79.479,00 |
28.02.2024 | 15,70 | 16,15 | 15,08 | 15,90 | 0,82% | 133.776,00 |
27.02.2024 | 16,00 | 16,23 | 15,74 | 15,77 | 0,00% | 40.588,00 |
26.02.2024 | 15,20 | 15,86 | 15,20 | 15,77 | 3,00% | 64.396,00 |
23.02.2024 | 14,80 | 15,39 | 14,78 | 15,31 | 3,24% | 51.250,00 |
22.02.2024 | 14,94 | 15,00 | 14,70 | 14,83 | -1,20% | 32.446,00 |
21.02.2024 | 14,98 | 15,04 | 14,81 | 15,01 | 0,20% | 64.442,00 |
20.02.2024 | 14,88 | 15,31 | 14,81 | 14,98 | 0,81% | 98.809,00 |
16.02.2024 | 15,01 | 15,31 | 14,77 | 14,86 | -2,30% | 58.882,00 |
15.02.2024 | 15,33 | 15,43 | 15,08 | 15,21 | -0,65% | 61.881,00 |
14.02.2024 | 15,12 | 15,41 | 15,02 | 15,31 | 1,53% | 49.625,00 |
13.02.2024 | 15,24 | 15,39 | 14,78 | 15,08 | -3,33% | 112.688,00 |
12.02.2024 | 17,15 | 17,15 | 15,59 | 15,60 | -9,04% | 148.084,00 |
09.02.2024 | 15,67 | 17,75 | 15,67 | 17,15 | 15,80% | 206.218,00 |
08.02.2024 | 14,57 | 14,99 | 14,56 | 14,81 | 2,21% | 53.306,00 |
07.02.2024 | 14,55 | 14,63 | 14,31 | 14,49 | -0,75% | 49.744,00 |
06.02.2024 | 14,70 | 14,86 | 14,49 | 14,60 | -0,41% | 60.197,00 |
05.02.2024 | 15,02 | 15,32 | 14,64 | 14,66 | -2,72% | 81.763,00 |
02.02.2024 | 14,87 | 15,38 | 14,87 | 15,07 | 0,94% | 50.552,00 |
01.02.2024 | 15,08 | 15,19 | 14,87 | 14,93 | -0,13% | 71.292,00 |
31.01.2024 | 15,56 | 15,56 | 14,93 | 14,95 | -3,49% | 59.028,00 |
30.01.2024 | 15,67 | 15,67 | 15,45 | 15,49 | -0,96% | 37.176,00 |
29.01.2024 | 15,47 | 15,77 | 15,36 | 15,64 | 1,62% | 87.131,00 |
26.01.2024 | 15,88 | 15,89 | 15,34 | 15,39 | -2,53% | 33.019,00 |
25.01.2024 | 15,84 | 15,84 | 15,53 | 15,79 | 1,41% | 40.374,00 |
24.01.2024 | 16,06 | 16,06 | 15,54 | 15,57 | -1,83% | 42.323,00 |
23.01.2024 | 16,41 | 16,49 | 15,81 | 15,86 | -2,40% | 42.430,00 |
22.01.2024 | 15,31 | 16,28 | 15,31 | 16,25 | 6,49% | 70.960,00 |
19.01.2024 | 15,25 | 15,44 | 15,05 | 15,26 | 0,26% | 41.208,00 |
18.01.2024 | 15,27 | 15,30 | 14,98 | 15,22 | -0,59% | 33.604,00 |
17.01.2024 | 15,30 | 15,46 | 15,18 | 15,31 | -1,23% | 41.032,00 |
16.01.2024 | 15,60 | 15,87 | 15,44 | 15,50 | -0,64% | 34.242,00 |
12.01.2024 | 15,64 | 15,64 | 15,35 | 15,60 | 0,78% | 33.159,00 |
11.01.2024 | 15,63 | 15,63 | 15,31 | 15,48 | -0,58% | 21.788,00 |
10.01.2024 | 15,61 | 15,90 | 15,30 | 15,57 | -0,83% | 45.466,00 |
09.01.2024 | 15,99 | 15,99 | 15,67 | 15,70 | -1,81% | 23.384,00 |